Starrag Group Holding AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-24 | 52.000 | 52.000 | 51.000 | 51.500 | 50.057 | 1,348 |
| 2024-05-23 | 51.500 | 52.000 | 51.500 | 52.000 | 50.543 | 1,950 |
| 2024-05-22 | 51.000 | 52.000 | 50.500 | 51.500 | 50.057 | 182 |
| 2024-05-21 | 52.000 | 52.500 | 51.500 | 52.000 | 50.543 | 3,601 |
| 2024-05-17 | 52.000 | 52.500 | 51.500 | 52.000 | 50.543 | 785 |
| 2024-05-16 | 51.500 | 52.000 | 51.500 | 52.000 | 50.543 | 788 |
| 2024-05-15 | 50.500 | 51.500 | 50.500 | 51.500 | 50.057 | 415 |
| 2024-05-14 | 52.000 | 52.000 | 51.000 | 51.000 | 49.571 | 111 |
| 2024-05-13 | 52.000 | 52.000 | 51.500 | 52.000 | 50.543 | 726 |
| 2024-05-10 | 51.500 | 52.000 | 51.500 | 52.000 | 50.543 | 4,263 |
| 2024-05-08 | 51.500 | 52.000 | 50.500 | 52.000 | 50.543 | 3,600 |
| 2024-05-07 | 51.500 | 51.500 | 51.500 | 51.500 | 50.057 | 658 |
| 2024-05-06 | 51.000 | 51.500 | 49.600 | 51.500 | 50.057 | 3,364 |
| 2024-05-03 | 51.500 | 51.500 | 51.000 | 51.500 | 50.057 | 1,256 |
| 2024-05-02 | 51.000 | 51.500 | 50.000 | 51.500 | 50.057 | 1,696 |
| 2024-04-30 | 50.500 | 51.000 | 50.000 | 51.000 | 49.571 | 1,284 |
| 2024-04-29 | 51.000 | 52.000 | 50.000 | 51.000 | 49.571 | 1,210 |
| 2024-04-26 | 51.500 | 51.500 | 50.000 | 51.000 | 49.571 | 788 |
| 2024-04-25 | 51.500 | 51.500 | 50.500 | 51.500 | 50.057 | 983 |
| 2024-04-24 | 52.500 | 52.500 | 49.200 | 50.500 | 49.085 | 2,242 |
| 2024-04-23 | 53.000 | 54.000 | 53.000 | 54.000 | 51.272 | 707 |
| 2024-04-22 | 53.500 | 54.000 | 52.500 | 54.000 | 51.272 | 2,788 |
| 2024-04-19 | 52.500 | 53.500 | 52.000 | 53.500 | 50.798 | 274 |
| 2024-04-18 | 53.000 | 53.000 | 52.000 | 52.500 | 49.848 | 414 |
| 2024-04-17 | 51.500 | 52.000 | 51.500 | 52.000 | 49.373 | 329 |
| 2024-04-16 | 52.000 | 53.000 | 52.000 | 53.000 | 50.323 | 396 |
| 2024-04-15 | 53.000 | 53.500 | 52.500 | 53.000 | 50.323 | 799 |
| 2024-04-12 | 52.000 | 53.500 | 52.000 | 53.500 | 50.798 | 125 |
| 2024-04-11 | 51.500 | 52.500 | 51.500 | 52.500 | 49.848 | 128 |
| 2024-04-10 | 53.000 | 53.500 | 53.000 | 53.000 | 50.323 | 1,103 |
| 2024-04-09 | 53.500 | 54.000 | 53.000 | 54.000 | 51.272 | 1,328 |
| 2024-04-08 | 51.500 | 54.000 | 51.500 | 54.000 | 51.272 | 738 |
| 2024-04-05 | 52.000 | 53.500 | 51.000 | 53.000 | 50.323 | 1,216 |
| 2024-04-04 | 52.000 | 52.000 | 52.000 | 52.000 | 49.373 | 226 |
| 2024-04-03 | 52.500 | 52.500 | 50.500 | 52.500 | 49.848 | 1,655 |
| 2024-04-02 | 52.000 | 52.000 | 51.000 | 51.500 | 48.899 | 191 |
| 2024-03-28 | 51.000 | 52.000 | 51.000 | 52.000 | 49.373 | 922 |
| 2024-03-27 | 52.000 | 52.500 | 51.000 | 51.500 | 48.899 | 902 |
| 2024-03-26 | 51.000 | 52.000 | 50.500 | 52.000 | 49.373 | 1,047 |
| 2024-03-25 | 49.800 | 51.000 | 49.400 | 51.000 | 48.424 | 745 |
| 2024-03-22 | 51.500 | 51.500 | 49.800 | 50.000 | 47.474 | 926 |
| 2024-03-21 | 52.000 | 52.500 | 51.000 | 52.000 | 49.373 | 1,756 |
| 2024-03-20 | 52.500 | 52.500 | 48.400 | 48.400 | 45.955 | 711 |
| 2024-03-19 | 51.000 | 52.500 | 51.000 | 52.000 | 49.373 | 936 |
| 2024-03-18 | 52.500 | 52.500 | 51.000 | 51.000 | 48.424 | 1,580 |
| 2024-03-15 | 52.000 | 52.500 | 50.000 | 52.500 | 49.848 | 35,371 |
| 2024-03-14 | 49.600 | 49.800 | 49.400 | 49.400 | 46.905 | 299 |
| 2024-03-13 | 48.000 | 49.800 | 48.000 | 49.800 | 47.284 | 1,986 |
| 2024-03-12 | 49.200 | 49.800 | 48.600 | 48.600 | 46.145 | 2,942 |
| 2024-03-11 | 49.200 | 49.600 | 47.400 | 49.600 | 47.095 | 1,387 |
| 2024-03-08 | 48.600 | 49.600 | 48.000 | 48.000 | 45.575 | 2,311 |
| 2024-03-07 | 49.600 | 49.800 | 48.400 | 48.400 | 45.955 | 831 |
| 2024-03-06 | 49.200 | 49.800 | 48.800 | 49.800 | 47.284 | 3,457 |
| 2024-03-05 | 49.000 | 49.800 | 48.800 | 49.800 | 47.284 | 2,205 |
| 2024-03-04 | 48.200 | 49.000 | 47.400 | 49.000 | 46.525 | 2,122 |
| 2024-03-01 | 45.400 | 48.400 | 45.000 | 48.400 | 45.955 | 6,564 |
| 2024-02-29 | 45.200 | 46.000 | 45.200 | 46.000 | 43.676 | 1,073 |
| 2024-02-28 | 45.000 | 46.000 | 45.000 | 45.200 | 42.917 | 1,498 |
| 2024-02-27 | 45.800 | 46.000 | 45.200 | 46.000 | 43.676 | 926 |
| 2024-02-26 | 45.800 | 45.800 | 44.800 | 45.800 | 43.487 | 797 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-04-22 | 0.5000 CHF |
| 2025-04-24 | 0.5000 CHF |
| 2024-04-24 | 1.2500 CHF |
| 2023-04-25 | 1.0000 CHF |
| 2022-04-26 | 0.5000 CHF |
| 2019-04-30 | 1.0000 CHF |
Open, high, low and close are as traded (CHF). Adjusted close accounts for splits and dividends. Educational only, not financial advice.